GoPro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.070 | 7.890 | 7.040 | 7.890 | 7.890 | 2,791 |
| 2025-08-07 | 7.030 | 7.200 | 7.030 | 7.170 | 7.170 | 174 |
| 2025-08-06 | 7.170 | 7.170 | 6.980 | 6.980 | 6.980 | 231 |
| 2025-08-05 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-08-04 | 6.800 | 6.870 | 6.780 | 6.870 | 6.870 | 8,186 |
| 2025-08-01 | 7.130 | 7.130 | 6.580 | 6.650 | 6.650 | 4,190 |
| 2025-07-31 | 7.490 | 7.660 | 7.250 | 7.250 | 7.250 | 2,312 |
| 2025-07-30 | 7.380 | 8.010 | 7.130 | 7.490 | 7.490 | 3,157 |
| 2025-07-29 | 7.830 | 7.830 | 6.930 | 7.390 | 7.390 | 1,131 |
| 2025-07-28 | 8.390 | 8.390 | 7.580 | 7.990 | 7.990 | 1,907 |
| 2025-07-25 | 8.450 | 8.820 | 7.580 | 8.300 | 8.300 | 6,761 |
| 2025-07-24 | 8.550 | 9.370 | 7.760 | 8.400 | 8.400 | 6,114 |
| 2025-07-23 | 12.290 | 12.290 | 7.830 | 8.730 | 8.730 | 53,293 |
| 2025-07-22 | 5.480 | 7.930 | 5.480 | 7.600 | 7.600 | 22,045 |
| 2025-07-21 | 4.840 | 5.590 | 4.840 | 5.480 | 5.480 | 3,427 |
| 2025-07-18 | 4.710 | 4.950 | 4.380 | 4.840 | 4.840 | 703 |
| 2025-07-17 | 4.210 | 4.450 | 4.210 | 4.420 | 4.420 | 222 |
| 2025-07-16 | 4.400 | 4.400 | 4.250 | 4.300 | 4.300 | 1,289 |
| 2025-07-15 | 4.410 | 4.420 | 4.400 | 4.400 | 4.400 | 357 |
| 2025-07-14 | 4.370 | 4.460 | 4.370 | 4.460 | 4.460 | 561 |
| 2025-07-11 | 4.570 | 4.570 | 4.400 | 4.400 | 4.400 | 99 |
| 2025-07-10 | 4.270 | 4.500 | 4.270 | 4.450 | 4.450 | 1,566 |
| 2025-07-09 | 4.400 | 4.400 | 4.250 | 4.270 | 4.270 | 4,939 |
| 2025-07-08 | 4.050 | 4.180 | 3.990 | 4.180 | 4.180 | 804 |
| 2025-07-07 | 4.140 | 4.240 | 4.050 | 4.050 | 4.050 | 1,795 |
| 2025-07-04 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 103 |
| 2025-07-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-07-02 | 3.990 | 4.030 | 3.940 | 3.960 | 3.960 | 6,290 |
| 2025-07-01 | 3.990 | 4.010 | 3.900 | 3.900 | 3.900 | 10,720 |
| 2025-06-30 | 4.280 | 4.280 | 3.750 | 3.950 | 3.950 | 19,053 |
| 2025-06-27 | 4.430 | 4.430 | 4.280 | 4.280 | 4.280 | 1,559 |
| 2025-06-26 | 4.630 | 4.630 | 4.430 | 4.430 | 4.430 | 341 |
| 2025-06-25 | 4.750 | 4.750 | 4.550 | 4.590 | 4.590 | 687 |
| 2025-06-24 | 4.750 | 4.830 | 4.750 | 4.750 | 4.750 | 788 |
| 2025-06-23 | 4.960 | 4.960 | 4.600 | 4.720 | 4.720 | 4,396 |
| 2025-06-20 | 5.100 | 5.100 | 4.830 | 4.920 | 4.920 | 1,697 |
| 2025-06-18 | 4.600 | 5.030 | 4.600 | 4.780 | 4.780 | 14,788 |
| 2025-06-17 | 4.660 | 4.830 | 4.600 | 4.600 | 4.600 | 571 |
| 2025-06-16 | 4.750 | 4.960 | 4.660 | 4.660 | 4.660 | 5,957 |
| 2025-06-13 | 4.700 | 4.780 | 4.340 | 4.420 | 4.420 | 12,616 |
| 2025-06-12 | 4.890 | 4.890 | 4.540 | 4.740 | 4.740 | 758 |
| 2025-06-11 | 5.020 | 5.030 | 4.540 | 4.840 | 4.840 | 22,305 |
| 2025-06-10 | 4.970 | 5.160 | 4.770 | 4.830 | 4.830 | 17,611 |
| 2025-06-09 | 4.580 | 7.030 | 4.400 | 7.030 | 7.030 | 18,631 |
| 2025-06-06 | 3.980 | 4.580 | 3.980 | 4.530 | 4.530 | 11,696 |
| 2025-06-05 | 3.890 | 4.030 | 3.570 | 3.760 | 3.760 | 1,456 |
| 2025-06-04 | 3.820 | 3.900 | 3.770 | 3.900 | 3.900 | 602 |
| 2025-06-03 | 3.680 | 3.750 | 3.680 | 3.750 | 3.750 | 52 |
| 2025-06-02 | 3.830 | 3.830 | 3.450 | 3.480 | 3.480 | 1,210 |
| 2025-05-30 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 145 |
| 2025-05-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 10 |
| 2025-05-28 | 3.520 | 3.680 | 3.520 | 3.680 | 3.680 | 216 |
| 2025-05-27 | 3.550 | 3.650 | 3.520 | 3.520 | 3.520 | 236 |
| 2025-05-26 | 3.230 | 3.230 | 3.220 | 3.220 | 3.220 | 42 |
| 2025-05-23 | 3.410 | 3.410 | 3.310 | 3.310 | 3.310 | 18 |
| 2025-05-22 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 70 |
| 2025-05-21 | 3.540 | 3.540 | 3.370 | 3.370 | 3.370 | 20 |
| 2025-05-20 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 19 |
| 2025-05-19 | 3.470 | 3.470 | 3.340 | 3.340 | 3.340 | 2,596 |
| 2025-05-16 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.